Canada markets open in 5 hours 24 minutes

Deciphera Pharmaceuticals, Inc. (DCPH)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
16.41+0.64 (+4.06%)
At close: 04:00PM EDT
16.38 -0.03 (-0.18%)
After hours: 06:36PM EDT
Time Period:
Aug 15, 2021 - Aug 15, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 202215.8516.4315.7716.4116.41755,600
Aug 11, 202217.2317.2315.6415.7715.77942,800
Aug 10, 202217.2317.2416.5417.2017.20947,000
Aug 09, 202216.1917.3316.0016.9416.941,172,900
Aug 08, 202216.6817.1316.4216.6416.64946,100
Aug 05, 202216.9817.2016.2916.5116.511,277,100
Aug 04, 202213.3516.9713.3516.8116.811,928,600
Aug 03, 202213.1213.8613.1213.5713.57550,800
Aug 02, 202212.2013.1212.1912.8912.89506,600
Aug 01, 202212.6112.8012.2712.3812.38622,100
Jul 29, 202212.5812.7012.1412.6912.69672,200
Jul 28, 202213.3213.5212.5412.6312.63714,800
Jul 27, 202213.8013.8013.2713.4613.46569,900
Jul 26, 202213.2413.6712.8813.5713.57523,600
Jul 25, 202212.8713.3612.8713.2213.221,078,900
Jul 22, 202213.6713.6912.9913.0113.01479,700
Jul 21, 202213.6813.8513.3913.5213.52314,300
Jul 20, 202213.5314.2713.3013.7813.78763,800
Jul 19, 202212.9113.7612.9113.6613.66644,300
Jul 18, 202212.8713.6812.5612.7312.73532,100
Jul 15, 202213.2213.2312.6513.0113.01337,000
Jul 14, 202213.3413.3412.9312.9912.99505,300
Jul 13, 202212.8913.5812.8913.3913.391,527,200
Jul 12, 202212.5713.3212.3113.2713.27637,200
Jul 11, 202212.7413.0112.4712.5312.53706,700
Jul 08, 202213.2613.4012.9713.0913.09719,000
Jul 07, 202214.0114.1213.2913.4613.46808,500
Jul 06, 202213.5914.3213.5213.9213.92916,400
Jul 05, 202212.9013.7512.9013.6413.641,280,500
Jul 01, 202212.7813.4112.2213.2613.26725,800
Jun 30, 202213.2513.4812.6313.1513.151,351,900
Jun 29, 202213.0113.5313.0113.4613.46596,700
Jun 28, 202213.7913.9813.2213.3513.35951,700
Jun 27, 202213.8413.9513.6013.7313.731,262,800
Jun 24, 202214.1614.4813.3813.7313.732,224,900
Jun 23, 202213.0413.9913.0413.9813.981,059,100
Jun 22, 202212.0713.1912.0713.1313.13821,700
Jun 21, 202212.0212.6911.8212.4212.421,205,400
Jun 17, 202210.9511.8610.8711.7411.744,605,300
Jun 16, 202211.1211.2410.4410.9210.921,237,100
Jun 15, 202211.1111.7510.7611.6211.621,023,300
Jun 14, 202210.5110.8810.1710.8310.83899,300
Jun 13, 202210.7610.8310.1410.4310.431,190,800
Jun 10, 202211.5311.8411.2411.2711.27871,500
Jun 09, 202212.4312.4911.9211.9211.92696,400
Jun 08, 202211.8512.8411.8112.4412.44791,900
Jun 07, 202211.0111.9610.9411.9611.96799,100
Jun 06, 202211.3711.6610.9711.1611.16926,300
Jun 03, 202211.0511.5510.9411.2111.211,099,500
Jun 02, 202210.8411.2710.7611.0911.09648,200
Jun 01, 202210.9711.1910.4610.8510.85718,700
May 31, 202211.3711.4010.5810.8410.841,077,600
May 27, 202210.6511.5010.3411.4611.461,149,200
May 26, 202210.2510.9510.2510.6910.691,329,100
May 25, 202210.7311.0210.2710.5710.57752,100
May 24, 202211.5511.5510.7310.7610.761,014,100
May 23, 202211.9512.0911.5411.7311.731,030,000
May 20, 202211.5011.8711.0411.8411.841,067,100
May 19, 202210.8411.3910.7111.3711.37920,900
May 18, 202211.0011.2210.7110.9110.911,272,500
May 17, 202210.9311.4510.4211.4311.431,245,100
May 16, 202210.2410.8610.1010.6210.62776,300
May 13, 202210.1110.389.9010.3110.311,026,100
May 12, 20229.2410.039.089.969.961,576,000
May 11, 20229.8710.139.239.409.401,667,100
May 10, 20229.6210.309.289.999.991,430,300
May 09, 20229.519.829.019.119.111,116,900
May 06, 202210.4210.469.559.689.681,371,200
May 05, 202210.7411.4710.3710.6310.631,682,900
May 04, 202210.6710.809.7210.7710.771,392,200
May 03, 202210.8610.9910.4910.5510.551,364,500
May 02, 202210.2410.9410.2110.9110.911,826,200
Apr 29, 202210.8110.9810.1110.1210.121,053,900
Apr 28, 202210.8410.9310.3710.8310.832,022,100
Apr 27, 202210.5711.0510.3810.7610.763,922,700
Apr 26, 202210.8311.2910.3610.3610.362,493,800
Apr 25, 202210.2811.2910.2011.1311.131,366,500
Apr 22, 202210.2710.5710.0610.3810.38610,200
Apr 21, 202210.4110.509.9610.2710.271,607,900
Apr 20, 202210.0410.459.6910.2610.26834,600
Apr 19, 202210.0910.349.8410.0210.02649,500
Apr 18, 202210.4210.569.9610.0510.052,129,000
Apr 14, 202210.7010.8910.3410.4510.45702,700
Apr 13, 202210.3111.0910.1010.7510.75997,600
Apr 12, 202210.5010.7710.0710.2510.25826,800
Apr 11, 20229.8710.579.4510.2910.292,480,700
Apr 08, 202210.1310.399.7910.1010.101,117,900
Apr 07, 202210.1410.4110.0310.2210.22544,400
Apr 06, 20229.7510.249.5810.1910.191,268,200
Apr 05, 20229.9810.289.799.929.92989,200
Apr 04, 20229.8310.249.6810.1310.13868,400
Apr 01, 20229.309.949.289.919.911,198,100
Mar 31, 20229.149.428.839.279.27463,900
Mar 30, 20229.309.508.959.099.09658,500
Mar 29, 20228.939.378.939.359.35718,800
Mar 28, 20228.879.198.528.788.78581,000
Mar 25, 20229.389.388.828.888.88513,800
Mar 24, 20229.349.419.199.359.35620,700
Mar 23, 20229.109.749.109.299.29599,200
Mar 22, 20228.919.578.879.559.551,128,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...